Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Universal Display
(NQ:
OLED
)
174.56
-1.06 (-0.60%)
Streaming Delayed Price
Updated: 12:43 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
7.146
7.243
7.050
7.050
58,195
-0.03(-0.41%)
Feb 27, 2003
6.673
7.243
6.673
7.079
76,006
+0.35(+5.17%)
Feb 26, 2003
6.857
6.857
6.576
6.731
34,482
-0.13(-1.83%)
Feb 25, 2003
6.712
6.857
6.528
6.857
37,071
+0.14(+2.01%)
Feb 24, 2003
6.847
6.847
6.586
6.721
26,198
+0.03(+0.42%)
Feb 21, 2003
6.181
6.905
6.181
6.693
80,769
+0.51(+8.30%)
Feb 20, 2003
6.470
6.470
6.181
6.181
30,858
-0.08(-1.23%)
Feb 19, 2003
6.451
6.451
6.190
6.258
54,985
-0.07(-1.07%)
Feb 18, 2003
6.161
6.335
6.007
6.325
33,550
+0.16(+2.66%)
Feb 14, 2003
6.074
6.354
5.987
6.161
33,446
+0.05(+0.79%)
Feb 13, 2003
6.258
6.325
6.036
6.113
156,465
-0.15(-2.47%)
Feb 12, 2003
6.296
6.470
6.267
6.267
38,106
-0.08(-1.22%)
Feb 11, 2003
6.422
6.528
6.287
6.345
45,769
+0.00(+0.00%)
Feb 10, 2003
6.374
6.480
6.287
6.345
54,778
-0.03(-0.45%)
Feb 07, 2003
6.509
6.799
6.287
6.374
76,213
-0.07(-1.05%)
Feb 06, 2003
6.422
6.567
6.354
6.441
27,648
+0.09(+1.37%)
Feb 05, 2003
6.422
6.663
6.277
6.354
49,704
-0.06(-0.90%)
Feb 04, 2003
6.663
6.663
6.374
6.412
40,074
-0.17(-2.57%)
Feb 03, 2003
6.325
6.750
6.287
6.581
41,938
+0.28(+4.36%)
Jan 31, 2003
6.422
6.596
6.287
6.306
35,517
-0.14(-2.25%)
Jan 30, 2003
6.605
6.886
6.422
6.451
58,266
-0.15(-2.34%)
Jan 29, 2003
6.490
6.625
6.345
6.605
72,589
+0.04(+0.59%)
Jan 28, 2003
6.528
6.721
6.383
6.567
34,378
+0.14(+2.10%)
Jan 27, 2003
6.422
6.528
6.325
6.432
48,254
+0.01(+0.15%)
Jan 24, 2003
6.750
6.750
6.374
6.422
87,707
-0.33(-4.86%)
Jan 23, 2003
6.731
6.914
6.712
6.750
57,056
+0.16(+2.49%)
Jan 22, 2003
6.799
6.886
6.567
6.586
84,497
-0.33(-4.75%)
Jan 21, 2003
7.098
7.156
6.837
6.914
109,763
-0.28(-3.89%)
Jan 17, 2003
7.281
7.291
7.281
7.195
42,973
-0.01(-0.13%)
Jan 16, 2003
7.146
7.407
7.059
7.204
65,547
+0.02(+0.27%)
Jan 15, 2003
7.175
7.436
7.069
7.185
54,364
-0.06(-0.80%)
Jan 14, 2003
7.175
7.339
7.069
7.243
59,748
+0.08(+1.08%)
Jan 13, 2003
7.436
7.436
7.156
7.166
101,790
-0.26(-3.50%)
Jan 10, 2003
7.349
7.619
7.291
7.425
68,654
-0.17(-2.30%)
Jan 09, 2003
7.436
7.600
7.059
7.600
89,571
+0.26(+3.55%)
Jan 08, 2003
7.513
7.513
7.214
7.339
103,550
-0.05(-0.65%)
Jan 07, 2003
7.581
7.658
7.243
7.388
75,384
-0.16(-2.17%)
Jan 06, 2003
7.793
7.793
7.513
7.552
89,882
-0.18(-2.37%)
Jan 03, 2003
7.851
7.880
7.639
7.735
60,991
-0.08(-0.99%)
Jan 02, 2003
7.774
8.093
7.726
7.813
71,139
+0.19(+2.53%)
Dec 31, 2002
7.774
8.015
7.581
7.619
191,258
-0.37(-4.59%)
Dec 30, 2002
8.025
8.151
7.513
7.986
103,964
-0.16(-2.01%)
Dec 27, 2002
8.392
8.392
7.677
8.151
75,281
+0.09(+1.08%)
Dec 26, 2002
8.392
8.402
8.035
8.064
55,606
-0.23(-2.79%)
Dec 24, 2002
7.822
8.402
7.822
8.295
80,458
+0.23(+2.87%)
Dec 23, 2002
7.484
8.131
7.185
8.064
67,722
+0.16(+2.08%)
Dec 20, 2002
7.484
8.180
7.185
7.900
253,699
+0.76(+10.69%)
Dec 19, 2002
8.006
8.015
6.857
7.137
757,162
-0.78(-9.88%)
Dec 18, 2002
8.614
8.749
7.726
7.919
337,471
-0.77(-8.89%)
Dec 17, 2002
8.962
9.155
8.653
8.691
131,716
-0.48(-5.26%)
Dec 16, 2002
9.367
9.416
8.942
9.174
76,938
-0.01(-0.11%)
Dec 13, 2002
9.503
9.512
8.981
9.184
115,976
-0.24(-2.56%)
Dec 12, 2002
9.618
9.715
8.798
9.425
144,763
-0.07(-0.71%)
Dec 11, 2002
10.34
10.36
9.174
9.493
456,762
-0.21(-2.19%)
Dec 10, 2002
8.885
9.792
8.450
9.705
315,104
+0.77(+8.65%)
Dec 09, 2002
9.416
9.416
8.827
8.933
109,349
-0.47(-5.03%)
Dec 06, 2002
9.223
9.493
8.788
9.406
171,376
+0.08(+0.83%)
Dec 05, 2002
9.657
9.715
9.281
9.329
163,920
-0.29(-3.01%)
Dec 04, 2002
9.271
10.09
8.759
9.618
484,410
+0.00(+0.00%)
Dec 03, 2002
10.30
10.30
9.425
9.618
196,435
-1.17(-10.83%)
Dec 02, 2002
11.31
11.59
10.44
10.79
217,249
-0.42(-3.71%)
Nov 29, 2002
10.76
11.49
10.74
11.20
246,864
+0.31(+2.85%)
Nov 27, 2002
10.14
11.01
9.667
10.89
364,498
+0.50(+4.82%)
Nov 26, 2002
10.27
10.53
10.01
10.39
112,870
+0.02(+0.19%)
Nov 25, 2002
10.44
10.60
10.19
10.37
124,675
-0.02(-0.19%)
Nov 22, 2002
10.19
10.62
9.889
10.39
124,157
+0.19(+1.89%)
Nov 21, 2002
10.51
10.86
9.754
10.20
531,733
-0.26(-2.49%)
Nov 20, 2002
9.609
10.53
9.213
10.46
221,909
+0.98(+10.28%)
Nov 19, 2002
9.608
9.656
9.474
9.483
42,145
-0.12(-1.21%)
Nov 18, 2002
9.599
9.676
9.338
9.599
126,538
+0.04(+0.40%)
Nov 15, 2002
9.367
9.589
8.933
9.561
118,979
+0.24(+2.59%)
Nov 14, 2002
9.561
9.696
8.981
9.319
143,521
-0.12(-1.24%)
Nov 13, 2002
9.532
9.841
9.416
9.436
430,771
+0.32(+3.51%)
Nov 12, 2002
8.691
9.126
8.643
9.116
165,681
+0.39(+4.42%)
Nov 11, 2002
8.856
8.856
8.353
8.730
56,124
+0.09(+1.01%)
Nov 08, 2002
8.672
8.788
8.305
8.643
75,695
+0.22(+2.64%)
Nov 07, 2002
8.738
8.759
8.324
8.421
139,897
-0.32(-3.65%)
Nov 06, 2002
8.885
8.885
8.450
8.740
121,982
-0.14(-1.63%)
Nov 05, 2002
8.691
9.261
8.450
8.885
209,690
-0.45(-4.85%)
Nov 04, 2002
9.754
9.956
8.981
9.337
345,134
-0.13(-1.33%)
Nov 01, 2002
8.836
9.754
8.836
9.463
319,143
+0.76(+8.76%)
Oct 31, 2002
8.440
8.914
8.238
8.701
254,941
+0.51(+6.25%)
Oct 30, 2002
7.397
8.382
7.388
8.189
227,604
+0.85(+11.58%)
Oct 29, 2002
7.117
7.339
6.760
7.339
112,659
+0.22(+3.12%)
Oct 28, 2002
7.098
7.243
7.021
7.117
119,497
+0.14(+2.08%)
Oct 25, 2002
6.857
7.059
6.857
6.972
91,124
+0.04(+0.56%)
Oct 24, 2002
6.760
7.050
6.760
6.934
94,438
+0.10(+1.41%)
Oct 23, 2002
6.741
6.857
6.576
6.837
69,094
+0.12(+1.72%)
Oct 22, 2002
6.905
7.243
6.663
6.721
53,328
-0.06(-0.85%)
Oct 21, 2002
6.760
6.799
6.519
6.779
65,444
-0.03(-0.43%)
Oct 18, 2002
6.644
6.857
6.615
6.808
60,111
+0.05(+0.71%)
Oct 17, 2002
6.934
6.934
6.615
6.760
45,572
+0.13(+1.89%)
Oct 16, 2002
6.847
6.857
6.615
6.634
107,692
-0.32(-4.58%)
Oct 15, 2002
6.895
7.069
6.818
6.953
166,895
+0.14(+1.98%)
Oct 14, 2002
6.374
6.905
6.374
6.818
197,611
+0.49(+7.79%)
Oct 11, 2002
5.891
6.055
5.872
6.325
99,372
+0.43(+7.38%)
Oct 10, 2002
5.794
5.891
5.640
5.891
108,003
+0.33(+5.90%)
Oct 09, 2002
6.229
6.229
5.514
5.562
69,482
-0.54(-8.86%)
Oct 08, 2002
5.939
6.171
5.804
6.103
68,498
+0.13(+2.10%)
Oct 07, 2002
5.784
6.016
5.698
5.978
51,154
+0.25(+4.38%)
Oct 04, 2002
6.123
6.123
5.727
5.727
83,876
-0.41(-6.61%)
Oct 03, 2002
6.055
6.132
5.804
6.132
86,879
+0.20(+3.42%)
Oct 02, 2002
6.036
6.210
5.794
5.929
125,399
-0.19(-3.15%)
Oct 01, 2002
5.562
6.123
5.562
6.123
240,341
+0.32(+5.49%)
Sep 30, 2002
5.794
5.814
5.524
5.804
94,972
-0.04(-0.66%)
Sep 27, 2002
5.698
5.939
5.601
5.843
90,296
+0.22(+3.95%)
Sep 26, 2002
5.698
5.698
5.477
5.620
75,695
-0.07(-1.19%)
Sep 25, 2002
5.553
5.688
5.118
5.688
146,389
+0.18(+3.35%)
Sep 24, 2002
5.263
5.987
5.263
5.504
185,732
+0.24(+4.57%)
Sep 23, 2002
5.302
5.427
5.138
5.263
81,296
+0.01(+0.18%)
Sep 20, 2002
5.408
5.408
5.070
5.253
94,748
+0.09(+1.68%)
Sep 19, 2002
5.282
5.329
5.167
5.167
35,414
-0.16(-3.08%)
Sep 18, 2002
5.253
5.331
5.186
5.331
37,174
+0.09(+1.66%)
Sep 17, 2002
5.360
5.360
5.215
5.244
79,941
-0.07(-1.27%)
Sep 16, 2002
5.505
5.649
5.167
5.311
45,872
-0.04(-0.72%)
Sep 13, 2002
5.360
5.505
5.205
5.350
139,172
+0.06(+1.09%)
Sep 12, 2002
5.360
5.505
5.263
5.292
36,449
-0.08(-1.44%)
Sep 11, 2002
5.408
5.553
5.360
5.369
112,973
+0.00(+0.00%)
Sep 10, 2002
5.408
5.408
5.215
5.369
86,982
-0.07(-1.24%)
Sep 09, 2002
5.360
5.456
5.186
5.437
70,000
-0.02(-0.34%)
Sep 06, 2002
5.215
5.476
5.215
5.455
181,653
+0.31(+5.98%)
Sep 05, 2002
5.263
5.292
5.118
5.147
58,713
-0.23(-4.31%)
Sep 04, 2002
5.099
5.408
4.896
5.379
122,956
+0.20(+3.92%)
Sep 03, 2002
5.215
5.379
5.022
5.176
52,293
-0.04(-0.74%)
Aug 30, 2002
5.263
5.408
5.205
5.215
57,861
-0.10(-1.82%)
Aug 29, 2002
5.273
5.389
5.215
5.311
71,035
+0.05(+0.92%)
Aug 28, 2002
4.935
5.408
4.925
5.263
7,051,804
+0.23(+4.61%)
Aug 27, 2002
5.543
5.543
4.993
5.031
57,274
-0.38(-6.96%)
Aug 26, 2002
5.389
5.408
5.234
5.408
92,093
+0.22(+4.28%)
Aug 23, 2002
5.292
5.505
5.186
5.186
44,733
-0.11(-2.01%)
Aug 22, 2002
5.649
5.649
5.157
5.292
85,429
-0.10(-1.79%)
Aug 21, 2002
5.620
5.794
5.264
5.389
103,343
+0.16(+3.14%)
Aug 20, 2002
5.369
5.369
5.070
5.224
43,387
+0.15(+3.05%)
Aug 16, 2002
5.476
5.553
5.070
5.070
38,417
-0.36(-6.58%)
Aug 15, 2002
5.550
5.550
5.215
5.427
31,349
+0.03(+0.54%)
Aug 14, 2002
5.437
5.524
5.070
5.398
44,319
+0.26(+5.08%)
Aug 13, 2002
5.553
5.698
5.138
5.138
50,672
-0.46(-8.28%)
Aug 12, 2002
5.543
5.688
5.311
5.601
172,722
-0.21(-3.65%)
Aug 07, 2002
5.118
6.277
4.977
5.814
87,004
+0.76(+15.11%)
Aug 06, 2002
4.780
5.070
4.751
5.051
253,492
+0.27(+5.66%)
Aug 05, 2002
5.514
5.514
4.722
4.780
113,672
-0.40(-7.65%)
Aug 02, 2002
5.437
5.437
5.099
5.176
220,418
-0.28(-5.12%)
Aug 01, 2002
5.427
5.553
5.360
5.455
69,793
+0.05(+0.88%)
Jul 31, 2002
5.939
5.939
5.022
5.408
87,707
-0.53(-8.94%)
Jul 30, 2002
5.794
5.939
5.649
5.939
97,648
+0.27(+4.77%)
Jul 29, 2002
5.311
5.678
5.311
5.669
198,092
+0.29(+5.38%)
Jul 26, 2002
6.045
6.267
5.215
5.379
97,864
-0.56(-9.43%)
Jul 25, 2002
6.403
6.403
5.698
5.939
100,431
-0.40(-6.25%)
Jul 24, 2002
5.601
6.374
5.456
6.335
147,352
+0.54(+9.33%)
Jul 23, 2002
6.238
6.364
5.176
5.794
300,918
-0.48(-7.69%)
Jul 22, 2002
6.663
6.673
6.238
6.277
176,968
-0.40(-5.93%)
Jul 19, 2002
7.233
7.533
6.673
6.673
205,030
-0.32(-4.56%)
Jul 17, 2002
7.146
7.310
6.866
6.992
55,296
+0.23(+3.43%)
Jul 12, 2002
6.760
6.934
6.615
6.760
17,914
-0.00(-0.01%)
Jul 11, 2002
6.914
6.953
6.519
6.761
60,473
-0.16(-2.37%)
Jul 10, 2002
7.243
7.436
6.905
6.925
55,088
-0.31(-4.26%)
Jul 09, 2002
7.243
7.243
7.233
7.233
41,109
-0.01(-0.13%)
Jul 08, 2002
8.015
8.015
7.243
7.243
51,671
-0.77(-9.64%)
Jul 05, 2002
7.938
8.015
7.765
8.015
17,292
+0.25(+3.23%)
Jul 04, 2002
7.817
7.832
7.291
7.764
47,219
+0.00(+0.00%)
Jul 03, 2002
7.817
7.832
7.291
7.764
47,219
+0.03(+0.37%)
Jul 02, 2002
7.977
8.219
7.735
7.735
44,009
-0.24(-3.03%)
Jul 01, 2002
8.025
8.295
7.774
7.977
73,417
-0.04(-0.48%)
Jun 28, 2002
8.595
8.778
7.726
8.015
85,532
-0.67(-7.66%)
Jun 27, 2002
8.691
8.691
7.977
8.681
46,908
+0.24(+2.85%)
Jun 26, 2002
8.160
8.691
7.967
8.440
74,038
-0.20(-2.35%)
Jun 25, 2002
8.595
9.280
8.498
8.643
30,443
-0.27(-3.03%)
Jun 21, 2002
8.846
9.029
8.827
8.914
58,091
+0.16(+1.88%)
Jun 20, 2002
8.585
8.885
8.585
8.749
43,801
+0.15(+1.80%)
Jun 19, 2002
8.585
8.933
8.585
8.595
41,109
-0.14(-1.66%)
Jun 18, 2002
9.145
9.145
8.691
8.740
32,722
-0.43(-4.74%)
Jun 17, 2002
8.875
9.367
8.875
9.174
14,704
+0.14(+1.60%)
Jun 14, 2002
8.691
9.029
8.324
9.029
51,154
+0.13(+1.41%)
Jun 12, 2002
9.126
9.628
8.713
8.904
36,967
-0.61(-6.40%)
Jun 11, 2002
9.039
9.871
8.885
9.512
85,222
+0.04(+0.41%)
Jun 10, 2002
8.894
9.657
8.894
9.474
20,503
+0.40(+4.36%)
Jun 07, 2002
8.180
9.078
8.102
9.078
51,464
+0.02(+0.21%)
Jun 06, 2002
9.416
9.657
9.058
9.058
38,831
-0.65(-6.67%)
Jun 05, 2002
10.32
10.32
9.512
9.705
19,260
-0.53(-5.19%)
May 31, 2002
9.730
10.36
9.705
10.24
63,165
+0.35(+3.52%)
May 28, 2002
10.14
10.14
9.754
9.889
37,278
-0.01(-0.10%)
May 27, 2002
9.995
10.48
9.880
9.899
39,349
+0.00(+0.00%)
May 24, 2002
9.995
10.48
9.880
9.899
39,349
-0.29(-2.84%)
May 23, 2002
10.14
10.48
9.995
10.19
63,062
+0.00(+0.00%)
May 22, 2002
10.02
10.71
10.02
10.19
64,097
+0.05(+0.48%)
May 21, 2002
10.75
10.75
9.947
10.14
87,500
-0.56(-5.24%)
May 20, 2002
11.00
11.05
10.70
10.70
216,731
-0.34(-3.05%)
May 17, 2002
11.11
11.25
10.83
11.04
27,751
-0.03(-0.26%)
May 16, 2002
11.20
11.38
10.57
11.07
68,550
-0.33(-2.88%)
May 15, 2002
11.49
11.49
11.12
11.40
75,902
+0.05(+0.43%)
May 14, 2002
10.77
11.58
10.76
11.35
98,580
+0.70(+6.53%)
May 13, 2002
10.72
11.01
10.43
10.65
71,553
-0.07(-0.63%)
May 10, 2002
11.20
11.20
10.67
10.72
65,236
-0.26(-2.37%)
May 09, 2002
11.15
11.54
10.73
10.98
57,056
-0.17(-1.54%)
May 08, 2002
10.64
11.15
10.62
11.15
96,819
+0.54(+5.08%)
May 07, 2002
9.850
10.61
9.850
10.61
57,056
+0.50(+4.97%)
May 06, 2002
10.53
10.62
9.802
10.11
65,133
-0.46(-4.38%)
May 03, 2002
11.01
11.01
10.36
10.57
52,396
-0.52(-4.70%)
May 02, 2002
10.43
11.31
10.43
11.10
109,349
+0.49(+4.64%)
May 01, 2002
10.15
11.00
10.04
10.60
151,494
+0.14(+1.39%)
Apr 30, 2002
9.657
10.62
9.657
10.46
89,053
+0.66(+6.70%)
Apr 29, 2002
9.850
10.00
9.609
9.802
42,455
-0.10(-0.98%)
Apr 26, 2002
10.14
10.24
9.715
9.899
70,414
-0.34(-3.30%)
Apr 25, 2002
9.860
10.34
9.860
10.24
49,393
-0.10(-0.94%)
Apr 24, 2002
9.802
10.50
9.802
10.33
181,731
+0.36(+3.60%)
Apr 23, 2002
9.754
9.994
9.705
9.975
49,393
+0.12(+1.26%)
Apr 22, 2002
10.08
10.08
9.570
9.850
76,213
-0.19(-1.92%)
Apr 19, 2002
9.985
10.32
9.802
10.04
111,524
+0.33(+3.38%)
Apr 18, 2002
9.657
9.792
9.532
9.715
111,006
+0.08(+0.80%)
Apr 17, 2002
8.836
9.638
8.836
9.638
81,908
+0.76(+8.60%)
Apr 16, 2002
8.614
8.875
8.499
8.875
30,754
+0.09(+0.99%)
Apr 15, 2002
8.971
9.174
8.382
8.788
24,127
-0.29(-3.19%)
Apr 12, 2002
8.305
9.165
7.871
9.078
54,467
+0.95(+11.64%)
Apr 11, 2002
8.836
8.836
7.861
8.131
18,432
-0.65(-7.36%)
Apr 10, 2002
8.527
8.788
8.431
8.777
37,692
+0.28(+3.28%)
Apr 09, 2002
8.788
8.788
8.498
8.498
27,130
-0.19(-2.22%)
Apr 08, 2002
8.576
8.778
8.460
8.691
29,822
-0.01(-0.11%)
Apr 05, 2002
9.078
9.078
8.691
8.701
33,861
-0.22(-2.49%)
Apr 04, 2002
8.788
8.923
8.595
8.923
51,671
-0.10(-1.06%)
Apr 03, 2002
8.981
9.126
8.933
9.019
79,216
+0.04(+0.42%)
Apr 02, 2002
8.933
9.174
8.933
8.981
39,245
-0.25(-2.72%)
Apr 01, 2002
8.933
9.232
8.691
9.232
54,881
-0.04(-0.42%)
Mar 29, 2002
9.309
9.454
8.846
9.271
62,026
+0.00(+0.00%)
Mar 28, 2002
9.309
9.454
8.846
9.271
62,026
+0.10(+1.05%)
Mar 27, 2002
8.836
9.242
8.836
9.174
40,902
+0.34(+3.83%)
Mar 26, 2002
8.759
8.962
8.691
8.836
39,142
+0.16(+1.89%)
Mar 25, 2002
8.865
8.865
8.643
8.672
19,571
-0.10(-1.10%)
Mar 22, 2002
8.817
9.126
8.740
8.769
37,278
-0.21(-2.37%)
Mar 21, 2002
8.585
8.981
8.479
8.981
50,636
+0.63(+7.51%)
Mar 20, 2002
8.701
8.933
8.353
8.353
43,801
-0.45(-5.06%)
Mar 19, 2002
8.894
8.894
8.653
8.799
22,056
+0.06(+0.67%)
Mar 18, 2002
8.691
8.894
8.691
8.740
33,757
+0.01(+0.11%)
Mar 15, 2002
8.595
8.865
8.585
8.730
38,313
-0.11(-1.20%)
Mar 14, 2002
8.662
8.923
8.662
8.836
82,840
+0.04(+0.46%)
Mar 13, 2002
8.933
8.942
8.460
8.796
92,056
-0.04(-0.45%)
Mar 12, 2002
8.836
9.039
8.614
8.836
32,100
-0.24(-2.66%)
Mar 11, 2002
8.701
9.078
8.460
9.078
31,790
+0.24(+2.73%)
Mar 08, 2002
9.242
9.395
8.691
8.836
45,769
-0.52(-5.57%)
Mar 07, 2002
9.850
9.944
9.232
9.358
41,523
-0.26(-2.71%)
Mar 06, 2002
9.546
9.725
9.377
9.618
50,325
+0.12(+1.22%)
Mar 05, 2002
9.705
9.899
9.416
9.503
53,949
-0.32(-3.24%)
Mar 04, 2002
8.827
9.869
8.547
9.821
140,207
+1.32(+15.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.